Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $94.50 as of 1/23/2026 9:41:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 70.45 | 73.20 | 71.83 | 78.30 | 0.00 | 0.00% | 3.12 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 4:00:07 PM EST |
| 25.00 | 68.45 | 71.25 | 69.85 | 74.10 | 0.00 | 0.00% | 2.79 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:07 PM EST |
| 28.00 | 65.25 | 68.50 | 66.88 | 26.60 | 0.00 | 0.00% | 2.39 | 0 | 7 | 2.23 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 1/23/2026 4:00:07 PM EST |
| 30.00 | 63.55 | 65.95 | 64.75 | 62.82 | 0.00 | 0.00% | 2.16 | 0 | 34 | 1.90 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 1/23/2026 4:00:07 PM EST |
| 33.00 | 60.65 | 63.40 | 62.03 | 64.00 | 0.00 | 0.00% | 1.88 | 0 | 32 | 1.93 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 35.00 | 58.70 | 61.25 | 59.98 | 49.40 | 0.00 | 0.00% | 1.71 | 0 | 17 | 1.83 | 0.99 | 0.00 | -0.01 | 12/31/2025 | 1/23/2026 4:00:07 PM EST |
| 38.00 | 55.75 | 58.50 | 57.13 | 66.36 | 0.00 | 0.00% | 1.50 | 0 | 11 | 1.70 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 1/23/2026 4:00:07 PM EST |
| 40.00 | 53.90 | 56.00 | 54.95 | 61.33 | 0.00 | 0.00% | 1.37 | 0 | 129 | 1.46 | 0.98 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 4:00:07 PM EST |
| 43.00 | 50.70 | 53.80 | 52.25 | 72.50 | 0.00 | 0.00% | 1.22 | 0 | 11 | 1.57 | 0.98 | 0.00 | -0.02 | 11/4/2025 | 1/23/2026 4:00:07 PM EST |
| 45.00 | 48.90 | 51.90 | 50.40 | 53.70 | 0.00 | 0.00% | 1.12 | 0 | 83 | 1.51 | 0.97 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 47.00 | 47.10 | 49.90 | 48.50 | 52.08 | 0.00 | 0.00% | 1.03 | 0 | 97 | 1.44 | 0.97 | 0.00 | -0.03 | 1/7/2026 | 1/23/2026 4:00:07 PM EST |
| 50.00 | 44.90 | 47.15 | 46.03 | 48.51 | 0.00 | 0.00% | 0.92 | 0 | 2,235 | 1.05 | 0.96 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 55.00 | 40.70 | 42.60 | 41.65 | 44.55 | 0.00 | 0.00% | 0.76 | 0 | 337 | 1.10 | 0.94 | 0.00 | -0.05 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 60.00 | 36.10 | 38.20 | 37.15 | 40.90 | 0.00 | 0.00% | 0.62 | 0 | 1,254 | 1.04 | 0.91 | 0.00 | -0.06 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 65.00 | 32.20 | 34.15 | 33.18 | 36.90 | 0.00 | 0.00% | 0.51 | 0 | 117 | 1.05 | 0.88 | 0.01 | -0.07 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 70.00 | 28.25 | 30.05 | 29.15 | 28.90 | 0.00 | 0.00% | 0.42 | 0 | 665 | 1.01 | 0.84 | 0.01 | -0.08 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 75.00 | 24.45 | 25.75 | 25.10 | 25.25 | -3.25 | -11.41% | 0.33 | 31 | 577 | 0.96 | 0.80 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 80.00 | 20.80 | 23.50 | 22.15 | 23.09 | -1.11 | -4.59% | 0.28 | 23 | 2,472 | 0.98 | 0.75 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 85.00 | 18.15 | 19.25 | 18.70 | 19.03 | -3.00 | -13.62% | 0.22 | 76 | 1,320 | 0.95 | 0.69 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 90.00 | 15.90 | 16.75 | 16.33 | 16.25 | -1.50 | -8.46% | 0.18 | 85 | 3,804 | 0.94 | 0.63 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 95.00 | 13.25 | 14.05 | 13.65 | 13.80 | -1.48 | -9.69% | 0.14 | 252 | 3,071 | 0.94 | 0.57 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 100.00 | 11.45 | 12.10 | 11.78 | 11.80 | -1.67 | -12.40% | 0.12 | 400 | 6,011 | 0.93 | 0.52 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 105.00 | 9.85 | 10.25 | 10.05 | 10.16 | -1.11 | -9.85% | 0.10 | 150 | 1,831 | 0.93 | 0.47 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 110.00 | 8.05 | 8.55 | 8.30 | 8.50 | -1.00 | -10.53% | 0.08 | 137 | 4,945 | 0.93 | 0.42 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 115.00 | 6.95 | 7.40 | 7.18 | 7.30 | -0.99 | -11.95% | 0.06 | 66 | 3,082 | 0.93 | 0.37 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 120.00 | 6.00 | 6.35 | 6.18 | 6.10 | -0.95 | -13.48% | 0.05 | 315 | 4,053 | 0.94 | 0.33 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 125.00 | 4.95 | 5.65 | 5.30 | 5.35 | -0.65 | -10.84% | 0.04 | 145 | 1,328 | 0.94 | 0.29 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 130.00 | 4.40 | 4.75 | 4.58 | 4.80 | -0.40 | -7.70% | 0.04 | 157 | 3,261 | 0.95 | 0.26 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 135.00 | 3.55 | 4.10 | 3.83 | 3.81 | -0.89 | -18.94% | 0.03 | 15 | 753 | 0.94 | 0.23 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 140.00 | 3.05 | 3.35 | 3.20 | 3.25 | -0.55 | -14.48% | 0.02 | 35 | 1,004 | 0.94 | 0.20 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 145.00 | 2.65 | 2.91 | 2.78 | 3.28 | -0.32 | -8.89% | 0.02 | 12 | 817 | 0.95 | 0.18 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 150.00 | 2.20 | 2.50 | 2.35 | 2.36 | -0.41 | -14.81% | 0.02 | 159 | 8,178 | 0.95 | 0.16 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 155.00 | 1.95 | 2.07 | 2.01 | 2.19 | -0.11 | -4.79% | 0.01 | 155 | 1,599 | 0.95 | 0.14 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 160.00 | 1.55 | 1.86 | 1.71 | 1.80 | -0.30 | -14.29% | 0.01 | 33 | 481 | 0.95 | 0.12 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 165.00 | 1.34 | 1.61 | 1.48 | 1.51 | -0.77 | -33.78% | 0.01 | 4 | 639 | 0.96 | 0.11 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 170.00 | 1.14 | 1.85 | 1.50 | 1.34 | -0.24 | -15.19% | 0.01 | 19 | 3,191 | 1.00 | 0.09 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 175.00 | 1.04 | 1.22 | 1.13 | 1.33 | -0.14 | -9.53% | 0.01 | 10 | 1,037 | 0.97 | 0.08 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 180.00 | 0.90 | 1.44 | 1.17 | 1.05 | -0.15 | -12.50% | 0.01 | 11 | 2,203 | 1.01 | 0.07 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 185.00 | 0.64 | 1.12 | 0.88 | 0.95 | -0.12 | -11.22% | 0.00 | 6 | 283 | 0.99 | 0.06 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 190.00 | 0.55 | 1.05 | 0.80 | 0.70 | -0.24 | -25.54% | 0.00 | 1 | 1,123 | 0.99 | 0.06 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 195.00 | 0.44 | 1.07 | 0.76 | 0.71 | -0.09 | -11.25% | 0.00 | 50 | 2,303 | 1.01 | 0.05 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.19 | 1.10 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 401 | 2.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.52 | 0.26 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 4:00:07 PM EST |
| 30.00 | 0.01 | 0.76 | 0.39 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.41 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.84 | 0.42 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.70 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 35.00 | 0.09 | 0.49 | 0.29 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.28 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 38.00 | 0.06 | 0.40 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.14 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 1/23/2026 4:00:07 PM EST |
| 40.00 | 0.15 | 0.64 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,490 | 1.19 | -0.02 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 43.00 | 0.18 | 0.76 | 0.47 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.14 | -0.02 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 45.00 | 0.24 | 0.73 | 0.49 | 0.52 | -0.18 | -25.72% | 0.01 | 1 | 280 | 1.10 | -0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 47.00 | 0.52 | 0.80 | 0.66 | 0.58 | -0.06 | -9.38% | 0.01 | 12 | 178 | 1.12 | -0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 50.00 | 0.65 | 0.99 | 0.82 | 0.75 | 0.00 | 0.00% | 0.02 | 10 | 2,748 | 1.09 | -0.04 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 55.00 | 1.12 | 1.39 | 1.26 | 1.25 | +0.19 | +17.93% | 0.02 | 10 | 570 | 1.06 | -0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 60.00 | 1.26 | 1.97 | 1.62 | 1.70 | +0.01 | +0.60% | 0.03 | 36 | 1,320 | 0.98 | -0.09 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 65.00 | 2.59 | 2.72 | 2.66 | 2.65 | +0.11 | +4.34% | 0.04 | 147 | 905 | 1.00 | -0.12 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 70.00 | 3.50 | 3.95 | 3.73 | 3.70 | +0.25 | +7.25% | 0.05 | 68 | 2,545 | 0.98 | -0.16 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 75.00 | 4.85 | 5.20 | 5.03 | 5.00 | +0.30 | +6.39% | 0.07 | 122 | 1,903 | 0.97 | -0.20 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 80.00 | 6.40 | 6.90 | 6.65 | 6.65 | +0.45 | +7.26% | 0.08 | 229 | 4,664 | 0.95 | -0.25 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 85.00 | 8.45 | 8.90 | 8.68 | 8.70 | +0.65 | +8.08% | 0.10 | 59 | 1,526 | 0.94 | -0.31 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 90.00 | 10.75 | 11.20 | 10.98 | 10.99 | +0.59 | +5.68% | 0.12 | 60 | 1,408 | 0.93 | -0.37 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 95.00 | 13.50 | 14.05 | 13.78 | 13.55 | +1.15 | +9.28% | 0.15 | 37 | 1,171 | 0.93 | -0.43 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 100.00 | 16.25 | 17.10 | 16.68 | 15.84 | +0.09 | +0.58% | 0.17 | 64 | 1,918 | 0.93 | -0.48 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 105.00 | 19.60 | 20.30 | 19.95 | 18.25 | -0.35 | -1.89% | 0.19 | 25 | 2,347 | 0.93 | -0.53 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 110.00 | 22.90 | 23.90 | 23.40 | 21.80 | +0.95 | +4.56% | 0.21 | 5 | 587 | 0.93 | -0.58 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 115.00 | 26.60 | 28.05 | 27.33 | 24.99 | -3.23 | -11.45% | 0.24 | 7 | 429 | 0.96 | -0.63 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 120.00 | 30.45 | 31.30 | 30.88 | 30.70 | +2.73 | +9.76% | 0.26 | 2 | 159 | 0.93 | -0.67 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 125.00 | 33.20 | 35.40 | 34.30 | 30.40 | 0.00 | 0.00% | 0.27 | 0 | 119 | 0.88 | -0.71 | 0.01 | -0.11 | 1/20/2026 | 1/23/2026 4:00:07 PM EST |
| 130.00 | 38.15 | 39.65 | 38.90 | 39.12 | 0.00 | 0.00% | 0.30 | 0 | 97 | 0.91 | -0.74 | 0.01 | -0.10 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 135.00 | 42.35 | 43.90 | 43.13 | 38.21 | 0.00 | 0.00% | 0.32 | 0 | 387 | 0.91 | -0.77 | 0.01 | -0.10 | 1/12/2026 | 1/23/2026 4:00:07 PM EST |
| 140.00 | 46.80 | 49.50 | 48.15 | 45.12 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.96 | -0.80 | 0.01 | -0.09 | 1/8/2026 | 1/23/2026 4:00:07 PM EST |
| 145.00 | 51.25 | 52.95 | 52.10 | 56.00 | 0.00 | 0.00% | 0.36 | 0 | 185 | 0.90 | -0.82 | 0.01 | -0.09 | 12/10/2025 | 1/23/2026 4:00:07 PM EST |
| 150.00 | 55.75 | 57.55 | 56.65 | 53.75 | 0.00 | 0.00% | 0.38 | 0 | 129 | 0.89 | -0.84 | 0.01 | -0.08 | 1/8/2026 | 1/23/2026 4:00:07 PM EST |
| 155.00 | 60.35 | 62.55 | 61.45 | 66.93 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.88 | -0.86 | 0.01 | -0.07 | 11/12/2025 | 1/23/2026 4:00:07 PM EST |
| 160.00 | 65.10 | 68.00 | 66.55 | 67.00 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.16 | -0.88 | 0.01 | -0.07 | 11/20/2025 | 1/23/2026 4:00:07 PM EST |
| 165.00 | 70.00 | 72.10 | 71.05 | 65.59 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.04 | -0.89 | 0.01 | -0.06 | 1/8/2026 | 1/23/2026 4:00:07 PM EST |
| 170.00 | 74.50 | 77.75 | 76.13 | 85.10 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.22 | -0.91 | 0.00 | -0.06 | 11/17/2025 | 1/23/2026 4:00:07 PM EST |
| 175.00 | 79.30 | 81.45 | 80.38 | 74.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.09 | -0.92 | 0.00 | -0.05 | 10/20/2025 | 1/23/2026 4:00:07 PM EST |
| 180.00 | 84.40 | 87.20 | 85.80 | 74.33 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.23 | -0.93 | 0.00 | -0.05 | 1/12/2026 | 1/23/2026 4:00:07 PM EST |
| 185.00 | 89.30 | 91.30 | 90.30 | 82.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.14 | -0.94 | 0.00 | -0.04 | 11/11/2025 | 1/23/2026 4:00:07 PM EST |
| 190.00 | 94.20 | 96.30 | 95.25 | 84.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.17 | -0.94 | 0.00 | -0.04 | 11/4/2025 | 1/23/2026 4:00:07 PM EST |
| 195.00 | 99.25 | 102.20 | 100.73 | 104.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.03 | 11/19/2025 | 1/23/2026 4:00:07 PM EST |